Goldman Sachs ActiveBeta ... (GSEU)
AMEX: GSEU
· Real-Time Price · USD
44.35
0.17 (0.38%)
At close: Oct 03, 2025, 3:59 PM
44.33
-0.05%
After-hours: Oct 03, 2025, 06:25 PM EDT
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44.12 | 44.23 | 43.99 | 44.18 | 44.18 | 0.23% | 8,599 |
| Oct 1, 2025 | 43.82 | 44.10 | 43.82 | 44.08 | 44.08 | 0.96% | 6,400 |
| Sep 30, 2025 | 43.32 | 43.66 | 43.32 | 43.66 | 43.66 | 0.97% | 9,739 |
| Sep 29, 2025 | 43.23 | 43.27 | 43.20 | 43.24 | 43.24 | 0.21% | 4,500 |
| Sep 26, 2025 | 42.99 | 43.15 | 42.98 | 43.15 | 43.15 | 1.08% | 5,309 |
| Sep 25, 2025 | 42.71 | 42.72 | 42.53 | 42.69 | 42.69 | -0.86% | 9,500 |
| Sep 24, 2025 | 43.06 | 43.22 | 43.00 | 43.06 | 43.06 | -0.71% | 7,600 |
| Sep 23, 2025 | 43.53 | 43.57 | 43.35 | 43.37 | 43.37 | -0.05% | 5,500 |
| Sep 22, 2025 | 43.18 | 43.39 | 43.12 | 43.39 | 43.39 | 0.37% | 7,400 |
| Sep 19, 2025 | 43.29 | 43.33 | 43.19 | 43.23 | 43.23 | -0.25% | 6,500 |
| Sep 18, 2025 | 43.18 | 43.40 | 43.18 | 43.34 | 43.34 | 0.25% | 6,820 |
| Sep 17, 2025 | 43.40 | 43.55 | 43.23 | 43.23 | 43.23 | -0.39% | 9,409 |
| Sep 16, 2025 | 43.37 | 43.42 | 43.23 | 43.40 | 43.40 | -0.25% | 9,700 |
| Sep 15, 2025 | 43.48 | 43.51 | 43.41 | 43.51 | 43.51 | 0.53% | 13,600 |
| Sep 12, 2025 | 43.20 | 43.28 | 43.12 | 43.28 | 43.28 | -0.28% | 6,700 |
| Sep 11, 2025 | 43.29 | 43.40 | 43.23 | 43.40 | 43.40 | 1.12% | 6,700 |
| Sep 10, 2025 | 43.02 | 43.02 | 42.89 | 42.92 | 42.92 | -0.37% | 3,300 |
| Sep 9, 2025 | 43.08 | 43.08 | 43.03 | 43.08 | 43.08 | -0.14% | 2,939 |
| Sep 8, 2025 | 43.06 | 43.14 | 42.94 | 43.14 | 43.14 | 0.70% | 6,600 |
| Sep 5, 2025 | 42.98 | 42.98 | 42.77 | 42.84 | 42.84 | 0.33% | 5,825 |
Page 1 of 121